Peoples Bancorp Inc. - Common Stock (PEBO)

Last Price39.37

Change+0.00 (0.00%)

NASDAQ· Last Trade: Sep 1st, 4:28 AM EDT

Historical Prices For Peoples Bancorp Inc. - Common Stock (PEBO)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	39.65	39.68	39.25	39.37	192,632	39.37
8/28/2026	39.69	40.09	39.55	39.66	198,081	39.66
8/27/2026	39.50	39.65	39.06	39.63	255,555	39.63
8/26/2026	39.69	39.89	39.45	39.70	227,661	39.70
8/25/2026	39.87	39.87	39.46	39.56	192,234	39.56
8/24/2026	40.06	40.43	39.77	39.85	266,113	39.85
8/21/2026	40.25	40.39	39.73	40.06	204,896	40.06
8/20/2026	39.69	39.99	39.54	39.97	212,826	39.97
8/19/2026	41.00	41.00	39.79	39.83	215,256	39.83
8/18/2026	41.22	41.22	40.67	40.99	215,194	40.99
8/17/2026	41.23	41.53	40.95	41.07	186,159	41.07
8/14/2026	41.37	41.59	41.19	41.38	252,867	41.38
8/13/2026	41.36	41.52	41.06	41.32	217,609	41.32
8/12/2026	41.01	41.24	40.82	41.18	250,328	41.18
8/11/2026	40.75	41.11	40.71	40.94	207,203	40.94
8/10/2026	40.65	40.84	40.13	40.62	303,972	40.62
8/07/2026	41.12	41.12	40.67	40.93	347,138	40.93
8/06/2026	41.86	42.00	41.13	41.16	281,486	41.16
8/05/2026	41.92	41.92	41.54	41.60	201,733	41.60
8/04/2026	41.69	41.91	41.27	41.75	459,636	41.75
8/03/2026	41.69	42.13	41.40	41.74	433,587	41.74
7/31/2026	41.52	41.82	41.05	41.66	318,765	41.24
7/30/2026	41.87	42.13	41.51	41.56	251,007	41.14
7/29/2026	42.01	42.29	41.83	42.00	390,131	41.58
7/28/2026	40.96	42.28	40.85	42.23	295,797	41.80
7/27/2026	40.54	40.84	40.43	40.66	349,041	40.25
7/24/2026	39.82	40.40	39.73	40.31	460,004	39.90
7/23/2026	39.60	39.81	39.11	39.80	438,581	39.40
7/22/2026	39.67	40.11	39.39	40.07	406,898	39.67
7/21/2026	38.86	40.50	38.86	39.50	594,548	39.10
7/20/2026	39.38	39.47	38.96	39.39	437,415	38.99
7/17/2026	39.72	39.79	39.18	39.39	322,318	38.99
7/16/2026	38.83	40.19	38.82	39.95	286,238	39.55
7/15/2026	38.36	39.02	38.25	38.83	251,770	38.44
7/14/2026	38.42	38.65	38.04	38.22	305,993	37.83
7/13/2026	38.44	38.62	38.15	38.41	224,402	38.02
7/10/2026	37.99	38.36	37.86	38.29	145,340	37.90
7/09/2026	37.75	38.14	37.75	38.02	203,782	37.64
7/08/2026	38.42	38.42	37.52	37.73	329,036	37.35
7/07/2026	38.81	38.88	38.45	38.48	144,200	38.09
7/06/2026	38.85	38.91	38.32	38.79	154,724	38.40
7/02/2026	39.24	39.33	38.46	38.71	162,505	38.32
7/01/2026	38.41	39.22	38.31	39.16	221,060	38.77
6/30/2026	37.99	38.42	37.66	38.41	255,337	38.02
6/29/2026	38.54	38.54	37.62	37.92	331,107	37.54
6/26/2026	37.87	38.84	37.55	38.53	1,406,535	38.14
6/25/2026	37.53	37.97	37.53	37.84	185,448	37.46
6/24/2026	37.30	37.77	37.21	37.71	222,977	37.33
6/23/2026	36.68	37.33	36.60	37.30	209,617	36.92
6/22/2026	36.28	36.72	36.28	36.60	214,010	36.23
6/18/2026	36.09	36.38	36.00	36.23	414,335	35.86
6/17/2026	35.92	36.30	35.24	35.73	278,189	35.37
6/16/2026	36.00	36.35	35.76	36.11	224,090	35.75
6/15/2026	36.75	36.82	35.82	35.89	173,386	35.53
6/12/2026	36.34	36.64	36.23	36.60	157,602	36.23
6/11/2026	35.98	36.33	35.70	36.09	235,459	35.73
6/10/2026	35.86	36.38	35.34	36.06	275,535	35.70
6/09/2026	35.54	36.27	35.53	35.61	294,570	35.25
6/08/2026	35.31	35.63	35.15	35.40	177,819	35.04
6/05/2026	35.04	35.45	35.04	35.14	163,242	34.79
6/04/2026	34.48	35.10	34.48	35.04	196,320	34.69
6/03/2026	34.78	34.86	34.04	34.08	187,020	33.74
6/02/2026	34.26	35.05	34.26	34.96	173,080	34.61
6/01/2026	34.48	34.65	34.08	34.41	167,518	34.06